Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.583 8.609 8.506 8.609 110,471 +0.08(+0.91%)
Mar 30, 2023 8.488 8.531 8.460 8.531 115,428 +0.09(+1.02%)
Mar 29, 2023 8.384 8.480 8.384 8.445 57,850 +0.06(+0.72%)
Mar 28, 2023 8.419 8.419 8.358 8.384 105,749 -0.02(-0.21%)
Mar 27, 2023 8.298 8.402 8.298 8.402 98,905 +0.13(+1.57%)
Mar 24, 2023 8.332 8.350 8.255 8.272 49,037 -0.05(-0.62%)
Mar 23, 2023 8.393 8.393 8.298 8.324 88,323 -0.01(-0.10%)
Mar 22, 2023 8.315 8.350 8.263 8.332 99,760 +0.04(+0.52%)
Mar 21, 2023 8.185 8.315 8.185 8.289 146,250 +0.15(+1.81%)
Mar 20, 2023 8.064 8.168 8.064 8.142 111,382 +0.08(+0.97%)
Mar 17, 2023 8.168 8.168 8.064 8.064 136,192 -0.09(-1.06%)
Mar 16, 2023 8.107 8.229 8.107 8.151 179,826 +0.04(+0.53%)
Mar 15, 2023 8.229 8.229 8.107 8.107 542,426 -0.16(-1.88%)
Mar 14, 2023 8.159 8.298 8.159 8.263 175,523 +0.13(+1.60%)
Mar 13, 2023 8.332 8.332 8.125 8.133 307,042 -0.20(-2.39%)
Mar 10, 2023 8.497 8.497 8.315 8.332 183,004 -0.16(-1.93%)
Mar 09, 2023 8.618 8.618 8.497 8.497 112,038 -0.14(-1.60%)
Mar 08, 2023 8.592 8.635 8.588 8.635 61,397 +0.02(+0.20%)
Mar 07, 2023 8.601 8.687 8.557 8.618 110,150 -0.02(-0.20%)
Mar 06, 2023 8.557 8.653 8.532 8.635 707,826 +0.08(+0.91%)
Mar 03, 2023 8.549 8.583 8.540 8.557 142,918 +0.00(+0.00%)
Mar 02, 2023 8.601 8.609 8.557 8.557 133,131 -0.05(-0.61%)
Mar 01, 2023 8.593 8.661 8.593 8.610 225,420 -0.02(-0.20%)
Feb 28, 2023 8.610 8.642 8.584 8.627 93,767 +0.04(+0.50%)
Feb 27, 2023 8.558 8.627 8.537 8.584 51,176 +0.03(+0.30%)
Feb 24, 2023 8.507 8.593 8.507 8.558 60,117 +0.03(+0.35%)
Feb 23, 2023 8.532 8.558 8.515 8.528 67,176 +0.01(+0.15%)
Feb 22, 2023 8.481 8.524 8.472 8.515 174,438 +0.06(+0.71%)
Feb 21, 2023 8.558 8.593 8.455 8.455 114,895 -0.14(-1.60%)
Feb 17, 2023 8.618 8.623 8.575 8.593 109,628 -0.01(-0.10%)
Feb 16, 2023 8.610 8.661 8.601 8.601 97,576 -0.05(-0.60%)
Feb 15, 2023 8.679 8.704 8.618 8.653 131,960 -0.02(-0.20%)
Feb 14, 2023 8.610 8.696 8.610 8.670 156,362 +0.03(+0.40%)
Feb 13, 2023 8.610 8.644 8.610 8.636 89,037 +0.05(+0.60%)
Feb 10, 2023 8.541 8.601 8.541 8.584 59,827 +0.03(+0.40%)
Feb 09, 2023 8.601 8.618 8.541 8.550 75,079 -0.04(-0.50%)
Feb 08, 2023 8.567 8.601 8.532 8.593 260,213 +0.03(+0.30%)
Feb 07, 2023 8.507 8.575 8.507 8.567 182,716 +0.03(+0.40%)
Feb 06, 2023 8.584 8.584 8.507 8.532 137,657 -0.03(-0.40%)
Feb 03, 2023 8.575 8.606 8.560 8.567 202,349 -0.03(-0.30%)
Feb 02, 2023 8.567 8.618 8.550 8.593 245,184 +0.03(+0.30%)
Feb 01, 2023 8.567 8.584 8.507 8.567 209,844 +0.01(+0.10%)
Jan 31, 2023 8.584 8.627 8.516 8.559 763,145 +0.02(+0.20%)
Jan 30, 2023 8.567 8.578 8.533 8.542 104,306 -0.03(-0.30%)
Jan 27, 2023 8.576 8.576 8.525 8.567 266,148 +0.01(+0.10%)
Jan 26, 2023 8.516 8.567 8.516 8.559 65,243 +0.08(+0.91%)
Jan 25, 2023 8.550 8.550 8.465 8.482 146,206 -0.08(-0.90%)
Jan 24, 2023 8.473 8.567 8.436 8.559 113,796 +0.10(+1.21%)
Jan 23, 2023 8.414 8.473 8.414 8.456 91,529 +0.05(+0.61%)
Jan 20, 2023 8.362 8.431 8.362 8.405 104,200 +0.04(+0.51%)
Jan 19, 2023 8.371 8.405 8.337 8.362 97,031 -0.03(-0.41%)
Jan 18, 2023 8.439 8.473 8.388 8.397 110,140 -0.01(-0.10%)
Jan 17, 2023 8.473 8.473 8.371 8.405 100,703 -0.03(-0.30%)
Jan 13, 2023 8.371 8.448 8.371 8.431 135,865 +0.00(+0.00%)
Jan 12, 2023 8.388 8.431 8.337 8.431 134,865 +0.04(+0.51%)
Jan 11, 2023 8.311 8.422 8.294 8.388 129,888 +0.08(+0.92%)
Jan 10, 2023 8.260 8.315 8.251 8.311 106,743 +0.05(+0.62%)
Jan 09, 2023 8.303 8.345 8.260 8.260 139,450 +0.00(+0.00%)
Jan 06, 2023 8.226 8.277 8.192 8.260 190,213 +0.08(+0.94%)
Jan 05, 2023 8.158 8.209 8.158 8.183 62,403 -0.03(-0.31%)
Jan 04, 2023 8.158 8.217 8.157 8.209 90,749 +0.09(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.